The Mexico Fund, Inc.
MXFNYSEFinancial Services● Active
$21.32
$-0.08(-0.37%)
Market Cap$307435786
P/E Ratio—
52W High$23
52W Low$16.43
The Mexico Fund, Inc.（MXF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mxf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.00
Feb 27, 2026
-7.3% from here
5-Year Low5Y
$12.94
Oct 19, 2022
+64.8% from low
IPO Priceadj.
$12.13
Jun 4, 1981
+75.8% since IPO
1 Year Ago
$17.18
Jun 9, 2025
+24.1% in 1Y
5 Years Ago
$15.61
Jun 9, 2021
+36.6% in 5Y
10 Years Ago
$16.83
Jun 9, 2016
+26.7% in 10Y
Historical Price Data · MXF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.50 | $21.55 | $21.26 | $21.32 | $21.32 | 11K | -0.84% |
| Jun 5, 2026 | $21.62 | $21.81 | $21.34 | $21.40 | $21.40 | 58K | -1.02% |
| Jun 4, 2026 | $22.19 | $22.19 | $21.60 | $21.80 | $21.80 | 47K | -1.76% |
| Jun 3, 2026 | $22.16 | $22.24 | $22.03 | $22.15 | $22.15 | 65K | -0.05% |
| Jun 2, 2026 | $22.10 | $22.48 | $21.87 | $22.23 | $22.23 | 50K | +0.59% |
| Jun 1, 2026 | $22.18 | $22.18 | $21.81 | $22.00 | $22.00 | 23K | -0.81% |
| May 29, 2026 | $22.31 | $22.31 | $22.04 | $22.26 | $22.26 | 35K | -0.22% |
| May 28, 2026 | $22.27 | $22.44 | $22.00 | $22.35 | $22.35 | 22K | +0.36% |
| May 27, 2026 | $22.23 | $22.38 | $21.90 | $22.31 | $22.31 | 98K | +0.36% |
| May 26, 2026 | $22.00 | $22.21 | $21.64 | $22.08 | $22.08 | 65K | +0.36% |
| May 22, 2026 | $21.74 | $21.80 | $21.43 | $21.70 | $21.70 | 47K | -0.18% |
| May 21, 2026 | $21.61 | $21.92 | $21.55 | $21.65 | $21.65 | 30K | +0.19% |
| May 20, 2026 | $21.78 | $21.80 | $21.47 | $21.77 | $21.77 | 32K | -0.05% |
| May 19, 2026 | $21.56 | $21.64 | $21.16 | $21.61 | $21.61 | 93K | +0.23% |
| May 18, 2026 | $21.74 | $21.75 | $21.41 | $21.64 | $21.64 | 95K | -0.46% |
| May 15, 2026 | $21.88 | $21.88 | $21.44 | $21.63 | $21.63 | 61K | -1.14% |
| May 14, 2026 | $22.19 | $22.34 | $21.95 | $22.01 | $22.01 | 110K | -0.81% |
| May 13, 2026 | $21.84 | $22.22 | $21.71 | $22.15 | $22.15 | 26K | +1.42% |
| May 12, 2026 | $21.86 | $22.15 | $21.82 | $21.93 | $21.93 | 58K | +0.32% |
| May 11, 2026 | $21.91 | $22.30 | $21.91 | $22.00 | $22.00 | 60K | +0.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MXF
Jan 1 → Dec 31 · 6 years2026+4.8%$20.34 → $21.32
+4.8%
2025+50.3%$13.40 → $20.14
+50.3%
2024-31.0%$19.14 → $13.20
-31.0%
2023+28.9%$14.80 → $19.08
+28.9%
2022-6.1%$15.70 → $14.74
-6.1%
2021+0.6%$15.64 → $15.74
+0.6%
Best Year2025 · +50.3%
Worst Year2024 · -31.0%
Positive Years4 / 6
Avg Annual Return+7.9%
6Y Total Return+36.3%
6Y CAGR~+5.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in MXF?
If you invested $1,000 in MXF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,267
Total Return+26.7%
CAGR~+2.4% / yr
Profit+$267
Based on Jun 9, 2016 · $16.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Mexico Fund, Inc.（MXF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MXF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MXF 历史股价FMP 日线复权 OHLCV